Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | JPY | 2,060 | 2,070 | 2,030 | 2,060 | 2,060 | +25 (+1.23%) | 21,600 |
9 Aug 2004 | JPY | 1,955 | 2,045 | 1,950 | 2,035 | 2,035 | +5 (+0.25%) | 41,200 |
6 Aug 2004 | JPY | 2,040 | 2,055 | 2,015 | 2,030 | 2,030 | -85 (-4.02%) | 67,400 |
5 Aug 2004 | JPY | 2,055 | 2,135 | 2,035 | 2,115 | 2,115 | +60 (+2.92%) | 80,400 |
4 Aug 2004 | JPY | 2,005 | 2,060 | 1,970 | 2,055 | 2,055 | -20 (-0.96%) | 65,000 |
3 Aug 2004 | JPY | 2,155 | 2,170 | 2,075 | 2,075 | 2,075 | -40 (-1.89%) | 27,400 |
2 Aug 2004 | JPY | 2,150 | 2,190 | 2,115 | 2,115 | 2,115 | -35 (-1.63%) | 42,600 |
30 Jul 2004 | JPY | 2,115 | 2,190 | 2,115 | 2,150 | 2,150 | +45 (+2.14%) | 26,600 |
29 Jul 2004 | JPY | 2,245 | 2,265 | 2,100 | 2,105 | 2,105 | -90 (-4.10%) | 42,400 |
28 Jul 2004 | JPY | 2,180 | 2,210 | 2,150 | 2,195 | 2,195 | +115 (+5.53%) | 42,600 |
27 Jul 2004 | JPY | 2,175 | 2,205 | 2,060 | 2,080 | 2,080 | -145 (-6.52%) | 75,000 |
26 Jul 2004 | JPY | 2,225 | 2,250 | 2,180 | 2,225 | 2,225 | -75 (-3.26%) | 61,200 |
23 Jul 2004 | JPY | 2,400 | 2,400 | 2,295 | 2,300 | 2,300 | -50 (-2.13%) | 59,000 |
22 Jul 2004 | JPY | 2,400 | 2,415 | 2,345 | 2,350 | 2,350 | -100 (-4.08%) | 93,600 |
21 Jul 2004 | JPY | 2,470 | 2,485 | 2,425 | 2,450 | 2,450 | -20 (-0.81%) | 74,000 |
20 Jul 2004 | JPY | 2,475 | 2,495 | 2,425 | 2,470 | 2,470 | +45 (+1.86%) | 148,600 |
19 Jul 2004 | JPY | 2,425 | 2,425 | 2,425 | 2,425 | 2,425 | 0.0 (0.0%) | 0 |
16 Jul 2004 | JPY | 2,375 | 2,435 | 2,250 | 2,425 | 2,425 | +50 (+2.11%) | 72,400 |
15 Jul 2004 | JPY | 2,470 | 2,470 | 2,320 | 2,375 | 2,375 | -20 (-0.84%) | 76,000 |
14 Jul 2004 | JPY | 2,570 | 2,570 | 2,370 | 2,395 | 2,395 | -90 (-3.62%) | 195,400 |
13 Jul 2004 | JPY | 2,455 | 2,490 | 2,410 | 2,485 | 2,485 | +80 (+3.33%) | 147,000 |
12 Jul 2004 | JPY | 2,355 | 2,450 | 2,320 | 2,405 | 2,405 | +150 (+6.65%) | 177,000 |
9 Jul 2004 | JPY | 2,165 | 2,295 | 2,165 | 2,255 | 2,255 | +65 (+2.97%) | 56,200 |
8 Jul 2004 | JPY | 2,280 | 2,325 | 2,190 | 2,190 | 2,190 | -80 (-3.52%) | 67,000 |
7 Jul 2004 | JPY | 2,200 | 2,300 | 2,135 | 2,270 | 2,270 | +30 (+1.34%) | 108,000 |
6 Jul 2004 | JPY | 2,310 | 2,395 | 2,175 | 2,240 | 2,240 | -95 (-4.07%) | 172,400 |
5 Jul 2004 | JPY | 2,450 | 2,450 | 2,335 | 2,335 | 2,335 | -140 (-5.66%) | 49,400 |
2 Jul 2004 | JPY | 2,410 | 2,500 | 2,410 | 2,475 | 2,475 | -10 (-0.40%) | 51,600 |
1 Jul 2004 | JPY | 2,610 | 2,625 | 2,450 | 2,485 | 2,485 | -120 (-4.61%) | 105,000 |
30 Jun 2004 | JPY | 2,600 | 2,695 | 2,595 | 2,605 | 2,605 | +10 (+0.39%) | 175,200 |